Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnwell Industries (NY: BRN )

2.300 +0.100 (+4.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 3.113 3.259 3.259 3.259 925 -0.15(-4.29%)
Aug 27, 2013 3.454 3.405 3.405 3.405 1,747 -0.05(-1.41%)
Aug 26, 2013 3.473 3.473 3.454 3.454 2,015 -0.05(-1.39%)
Aug 23, 2013 3.454 3.522 3.356 3.502 3,432 +0.32(+10.09%)
Aug 22, 2013 3.230 3.240 3.064 3.181 3,559 -0.06(-1.80%)
Aug 21, 2013 3.210 3.279 3.191 3.240 1,953 +0.03(+0.91%)
Aug 20, 2013 3.307 3.308 3.210 3.210 1,336 +0.04(+1.23%)
Aug 15, 2013 3.133 3.171 3.171 3.171 822 +0.06(+1.87%)
Aug 14, 2013 3.133 3.298 3.113 3.113 2,364 -0.10(-3.03%)
Aug 13, 2013 3.308 3.308 3.201 3.210 7,478 -0.10(-2.94%)
Aug 12, 2013 3.162 3.308 3.162 3.308 262 -0.11(-3.13%)
Aug 09, 2013 3.415 3.415 3.415 3.415 205 +0.00(+0.00%)
Aug 08, 2013 3.162 3.415 3.123 3.415 719 -0.02(-0.57%)
Aug 07, 2013 3.434 3.434 3.434 3.434 102 +0.00(+0.00%)
Aug 06, 2013 3.434 3.434 3.434 3.434 102 -0.07(-1.95%)
Aug 05, 2013 3.473 3.502 3.463 3.502 1,027 +0.00(+0.00%)
Aug 02, 2013 3.279 3.607 3.279 3.502 5,277 +0.10(+2.86%)
Aug 01, 2013 3.405 3.405 3.405 3.405 102 +0.05(+1.45%)
Jul 31, 2013 3.444 3.444 3.279 3.356 1,387 -0.12(-3.36%)
Jul 30, 2013 3.308 3.473 3.308 3.473 1,475 +0.30(+9.51%)
Jul 29, 2013 3.405 3.405 3.171 3.171 1,182 -0.23(-6.85%)
Jul 25, 2013 3.240 3.405 3.405 3.405 6,989 +0.15(+4.47%)
Jul 24, 2013 3.249 3.269 3.249 3.259 2,726 +0.04(+1.21%)
Jul 22, 2013 3.220 3.220 3.220 3.220 0 -0.02(-0.60%)
Jul 19, 2013 3.366 3.366 3.210 3.240 822 -0.06(-1.77%)
Jul 18, 2013 3.230 3.298 3.230 3.298 5,330 +0.06(+1.80%)
Jul 17, 2013 3.230 3.240 3.230 3.240 2,700 +0.06(+1.83%)
Jul 16, 2013 3.210 3.249 3.113 3.181 12,334 +0.11(+3.48%)
Jul 15, 2013 3.064 3.074 3.064 3.074 462 -0.09(-2.77%)
Jul 12, 2013 3.006 3.162 3.006 3.162 9,751 +0.10(+3.17%)
Jul 11, 2013 3.123 3.142 3.064 3.064 14,596 -0.13(-3.96%)
Jul 10, 2013 3.162 3.210 3.113 3.191 3,597 +0.09(+2.82%)
Jul 09, 2013 3.103 3.103 3.103 3.103 102 -0.21(-6.45%)
Jul 08, 2013 3.317 3.317 3.317 3.317 308 +0.05(+1.49%)
Jul 05, 2013 3.443 3.443 3.269 3.269 562 +0.01(+0.30%)
Jul 03, 2013 3.259 3.259 3.259 3.259 102 +0.05(+1.52%)
Jul 02, 2013 3.337 3.395 3.210 3.210 2,672 +0.05(+1.54%)
Jul 01, 2013 3.171 3.210 3.152 3.162 2,055 +0.10(+3.17%)
Jun 28, 2013 3.133 3.282 3.064 3.064 2,921 -0.15(-4.55%)
Jun 27, 2013 3.259 3.327 3.210 3.210 616 -0.05(-1.49%)
Jun 26, 2013 3.298 3.308 3.259 3.259 1,443 -0.04(-1.18%)
Jun 25, 2013 3.308 3.327 3.298 3.298 2,139 +0.10(+3.04%)
Jun 24, 2013 3.064 3.201 3.064 3.201 5,058 +0.23(+7.87%)
Jun 21, 2013 3.074 3.074 2.967 2.967 1,458 -0.12(-3.79%)
Jun 20, 2013 3.123 3.123 3.084 3.084 632 -0.03(-1.00%)
Jun 19, 2013 3.113 3.115 3.064 3.115 2,569 -0.01(-0.25%)
Jun 18, 2013 3.123 3.133 3.113 3.123 918 +0.01(+0.31%)
Jun 17, 2013 3.133 3.239 3.113 3.113 1,929 -0.15(-4.48%)
Jun 13, 2013 3.259 3.259 3.259 3.259 0 -0.17(-4.83%)
Jun 12, 2013 3.502 3.502 3.405 3.424 1,079 -0.01(-0.28%)
Jun 11, 2013 3.230 3.434 3.230 3.434 2,843 +0.19(+6.01%)
Jun 10, 2013 3.133 3.240 3.133 3.240 721 +0.13(+4.06%)
Jun 07, 2013 3.279 3.298 2.977 3.113 13,039 -0.28(-8.28%)
Jun 06, 2013 3.366 3.424 3.259 3.394 5,406 -0.12(-3.35%)
Jun 05, 2013 3.502 3.512 3.308 3.512 1,233 +0.01(+0.28%)
Jun 04, 2013 3.629 3.629 3.444 3.502 3,385 -0.03(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.